지놈앤컴퍼니 [314130] KOSDAQ
기술성장기업부
3,815 원
전일대비:
▼
170
(-4.27%)
시가
3,990
고가
4,020
저가
3,800
거래량
293,314
거래대금
1,128 백만
시가총액
1,995 억
52주 최고
10,180
52주 최저
2,440
📈 주가 차트 (최근 20일)
지놈앤컴퍼니
314130
120봉
💬 지놈앤컴퍼니 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 3,815 | -170 | -4.27% | 3,990 | 4,020 | 3,800 | 293,314 |
| 2026-08-27 | 3,985 | -60 | -1.48% | 4,045 | 4,100 | 3,950 | 188,452 |
| 2026-08-26 | 4,045 | -30 | -0.74% | 4,075 | 4,130 | 3,990 | 328,849 |
| 2026-08-25 | 4,075 | -165 | -3.89% | 4,235 | 4,235 | 3,950 | 283,749 |
| 2026-08-24 | 4,240 | 35 | 0.83% | 4,230 | 4,365 | 4,150 | 208,829 |
| 2026-08-21 | 4,205 | -210 | -4.76% | 4,275 | 4,475 | 4,150 | 271,152 |
| 2026-08-20 | 4,415 | 185 | 4.37% | 4,360 | 4,520 | 4,160 | 324,927 |
| 2026-08-19 | 4,230 | 0 | 0.00% | 4,015 | 4,380 | 4,015 | 291,298 |
| 2026-08-18 | 4,230 | -390 | -8.44% | 4,625 | 4,625 | 4,145 | 656,410 |
| 2026-08-14 | 4,620 | 160 | 3.59% | 4,545 | 4,720 | 4,410 | 333,630 |
| 2026-08-13 | 4,460 | 30 | 0.68% | 4,500 | 4,570 | 4,255 | 287,276 |
| 2026-08-12 | 4,430 | 240 | 5.73% | 4,140 | 4,550 | 4,025 | 426,447 |
| 2026-08-11 | 4,190 | 30 | 0.72% | 4,160 | 4,280 | 3,950 | 556,965 |
| 2026-08-10 | 4,160 | 530 | 14.60% | 3,725 | 4,240 | 3,675 | 2,282,622 |
| 2026-08-07 | 3,630 | 30 | 0.83% | 3,585 | 3,635 | 3,365 | 471,416 |
| 2026-08-06 | 3,600 | 20 | 0.56% | 3,520 | 3,680 | 3,400 | 381,531 |
| 2026-08-05 | 3,580 | -70 | -1.92% | 3,735 | 3,875 | 3,530 | 480,370 |
| 2026-08-04 | 3,650 | 195 | 5.64% | 3,365 | 4,050 | 3,365 | 479,996 |
| 2026-08-03 | 3,455 | 175 | 5.34% | 3,115 | 3,625 | 3,115 | 323,748 |
| 2026-07-31 | 3,280 | 290 | 9.70% | 3,120 | 3,310 | 3,060 | 619,637 |